Guangzhou Haoyun Security Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.860	5.950	5.810	5.900	5.797	7,456,757
2023-08-01	5.850	5.910	5.800	5.870	5.767	6,967,300
2023-07-31	5.820	5.910	5.760	5.870	5.767	8,268,300
2023-07-28	5.680	5.880	5.610	5.820	5.718	10,603,428
2023-07-27	5.860	5.910	5.670	5.690	5.590	12,663,444
2023-07-26	6.180	6.240	5.850	5.860	5.757	17,705,041
2023-07-25	5.890	6.020	5.820	6.000	5.895	8,799,861
2023-07-24	5.760	5.890	5.710	5.810	5.708	5,442,600
2023-07-21	5.830	5.920	5.730	5.770	5.669	6,670,426
2023-07-20	5.950	6.020	5.840	5.840	5.738	8,217,365
2023-07-19	5.980	6.070	5.940	5.960	5.856	6,203,599
2023-07-18	6.020	6.050	5.930	5.970	5.865	7,064,644
2023-07-17	5.980	6.120	5.940	6.030	5.924	9,279,800
2023-07-14	5.820	6.030	5.810	5.970	5.865	12,719,105
2023-07-13	5.700	5.830	5.650	5.820	5.718	7,289,500
2023-07-12	5.830	5.860	5.650	5.660	5.561	7,530,633
2023-07-11	5.830	5.880	5.770	5.830	5.728	5,157,717
2023-07-10	5.810	5.860	5.740	5.790	5.689	6,301,131
2023-07-07	5.910	5.940	5.730	5.800	5.698	7,349,179
2023-07-06	5.920	6.070	5.890	5.950	5.846	6,726,206
2023-07-05	6.000	6.100	5.910	5.920	5.816	7,618,200
2023-07-04	5.950	6.050	5.950	5.990	5.885	6,877,294
2023-07-03	5.960	6.020	5.830	5.950	5.846	8,282,222
2023-06-30	5.960	6.010	5.850	5.980	5.875	8,166,800
2023-06-29	5.750	5.980	5.750	5.930	5.826	9,318,000
2023-06-28	5.950	5.960	5.600	5.780	5.679	14,094,600
2023-06-27	5.860	6.010	5.860	5.960	5.856	7,048,640
2023-06-26	6.200	6.260	5.870	5.900	5.797	15,787,440
2023-06-21	6.580	6.590	6.260	6.270	6.160	17,468,481
2023-06-20	6.610	6.650	6.450	6.560	6.445	18,723,800
2023-06-19	6.420	6.790	6.330	6.690	6.573	26,457,035
2023-06-16	6.350	6.520	6.280	6.420	6.307	11,388,217
2023-06-15	6.490	6.490	6.330	6.350	6.239	9,571,833
2023-06-14	6.530	6.580	6.450	6.460	6.347	10,360,309
2023-06-13	6.600	6.640	6.380	6.560	6.445	12,264,317
2023-06-12	6.600	6.850	6.530	6.540	6.425	18,726,099
2023-06-09	6.490	6.780	6.460	6.620	6.504	21,172,454
2023-06-08	6.700	6.880	6.440	6.530	6.416	27,272,956
2023-06-07	6.270	6.540	6.250	6.500	6.371	12,787,241
2023-06-06	6.400	6.420	6.230	6.280	6.156	8,823,573
2023-06-05	6.440	6.450	6.330	6.420	6.293	9,356,800
2023-06-02	6.480	6.480	6.340	6.340	6.214	11,716,049
2023-06-01	6.340	6.530	6.300	6.460	6.332	20,812,762
2023-05-31	6.180	6.480	6.150	6.390	6.264	24,661,856
2023-05-30	6.100	6.190	5.950	6.180	6.058	15,208,613
2023-05-29	5.950	6.290	5.910	6.140	6.018	20,562,600
2023-05-26	5.710	5.980	5.700	5.940	5.822	10,214,717
2023-05-25	5.790	5.890	5.660	5.750	5.636	8,877,500
2023-05-24	5.710	5.880	5.710	5.830	5.715	7,096,306
2023-05-23	5.910	5.960	5.760	5.770	5.656	7,894,497
2023-05-22	5.980	6.000	5.850	5.940	5.822	9,664,049
2023-05-19	6.080	6.120	5.930	5.970	5.852	9,194,938
2023-05-18	5.750	6.100	5.750	6.090	5.969	16,399,255
2023-05-17	5.630	5.800	5.600	5.770	5.656	10,106,400
2023-05-16	5.790	5.830	5.600	5.610	5.499	11,302,500
2023-05-15	5.860	5.920	5.660	5.820	5.705	11,577,300
2023-05-12	5.970	6.010	5.820	5.850	5.734	11,369,270
2023-05-11	6.010	6.070	5.960	6.020	5.901	10,924,568
2023-05-10	6.000	6.070	5.900	5.930	5.813	13,373,901
2023-05-09	6.080	6.190	5.980	5.990	5.871	16,803,083

← NewerPage 14 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0150 CNY
2026-05-25	0.0180 CNY
2025-09-23	0.0150 CNY
2025-07-04	0.0180 CNY
2024-09-24	0.0150 CNY
2024-05-29	0.0180 CNY
2023-06-08	0.0150 CNY
2022-05-25	0.0150 CNY
2021-05-26	0.0180 CNY
2020-05-27	0.0450 CNY
2019-05-23	0.0499 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.